KissMeData/011790/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160312	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	90600	1000	2	1.12	8827129200	98169	78.57	89400	90600	88800	116400	62800	89600	89910.71	11.74	123107	13296	92066	90832	88966	87732	85866	91450	88350	1893	26800	5000	68090	100	1	37868298	34309	-50.19	1.73	12	0.26	-1805.00	52311.00	122300	20230405	-25.92	68000	20231023	33.24	122300	-25.92	20230405	68000	33.24	20231023	122300	-25.92	20230405	68000	33.24	20231023	1.79	N	011790	5000	1893 억	4446389	N	N	62	N	N
3	20231229	150310	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	90600	1000	2	1.12	8827129200	98169	78.57	89400	90600	88800	116400	62800	89600	89910.71	11.74	123107	13296	92066	90832	88966	87732	85866	91450	88350	1893	26800	5000	68090	100	1	37868298	34309	-50.19	1.73	12	0.26	-1805.00	52311.00	122300	20230405	-25.92	68000	20231023	33.24	122300	-25.92	20230405	68000	33.24	20231023	122300	-25.92	20230405	68000	33.24	20231023	1.79	N	011790	5000	1893 억	4446389	N	N	62	N	N
4	20231229	140309	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	90600	1000	2	1.12	8827129200	98169	78.57	89400	90600	88800	116400	62800	89600	89910.71	11.74	123107	13296	92066	90832	88966	87732	85866	91450	88350	1893	26800	5000	68090	100	1	37868298	34309	-50.19	1.73	12	0.26	-1805.00	52311.00	122300	20230405	-25.92	68000	20231023	33.24	122300	-25.92	20230405	68000	33.24	20231023	122300	-25.92	20230405	68000	33.24	20231023	1.79	N	011790	5000	1893 억	4446389	N	N	62	N	N
5	20231229	130308	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	90600	1000	2	1.12	8827129200	98169	78.57	89400	90600	88800	116400	62800	89600	89910.71	11.74	123107	13296	92066	90832	88966	87732	85866	91450	88350	1893	26800	5000	68090	100	1	37868298	34309	-50.19	1.73	12	0.26	-1805.00	52311.00	122300	20230405	-25.92	68000	20231023	33.24	122300	-25.92	20230405	68000	33.24	20231023	122300	-25.92	20230405	68000	33.24	20231023	1.79	N	011790	5000	1893 억	4446389	N	N	62	N	N
6	20231229	120309	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	90600	1000	2	1.12	8827129200	98169	78.57	89400	90600	88800	116400	62800	89600	89910.71	11.74	123107	13296	92066	90832	88966	87732	85866	91450	88350	1893	26800	5000	68090	100	1	37868298	34309	-50.19	1.73	12	0.26	-1805.00	52311.00	122300	20230405	-25.92	68000	20231023	33.24	122300	-25.92	20230405	68000	33.24	20231023	122300	-25.92	20230405	68000	33.24	20231023	1.79	N	011790	5000	1893 억	4446389	N	N	62	N	N
7	20231229	110300	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	90600	1000	2	1.12	8827129200	98169	78.57	89400	90600	88800	116400	62800	89600	89910.71	11.74	123107	13296	92066	90832	88966	87732	85866	91450	88350	1893	26800	5000	68090	100	1	37868298	34309	-50.19	1.73	12	0.26	-1805.00	52311.00	122300	20230405	-25.92	68000	20231023	33.24	122300	-25.92	20230405	68000	33.24	20231023	122300	-25.92	20230405	68000	33.24	20231023	1.79	N	011790	5000	1893 억	4446389	N	N	62	N	N
8	20231229	100302	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	90600	1000	2	1.12	8827129200	98169	78.57	89400	90600	88800	116400	62800	89600	89910.71	11.74	123107	13296	92066	90832	88966	87732	85866	91450	88350	1893	26800	5000	68090	100	1	37868298	34309	-50.19	1.73	12	0.26	-1805.00	52311.00	122300	20230405	-25.92	68000	20231023	33.24	122300	-25.92	20230405	68000	33.24	20231023	122300	-25.92	20230405	68000	33.24	20231023	1.79	N	011790	5000	1893 억	4446389	N	N	62	N	N
9	20231229	090301	55	50.00	KOSPI200	화학	N	N	N	Y	50	Y	90600	1000	2	1.12	8827129200	98169	78.57	89400	90600	88800	116400	62800	89600	89910.71	11.74	123107	13296	92066	90832	88966	87732	85866	91450	88350	1893	26800	5000	68090	100	1	37868298	34309	-50.19	1.73	12	0.26	-1805.00	52311.00	122300	20230405	-25.92	68000	20231023	33.24	122300	-25.92	20230405	68000	33.24	20231023	122300	-25.92	20230405	68000	33.24	20231023	1.79	N	011790	5000	1893 억	4446389	N	N	62	N	N
10	20231228	160259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90600	1000	2	1.12	8772901900	97571	78.09	89400	90600	88800	116400	62800	89600	89910.71	11.43	4544	13185	92066	90832	88966	87732	85866	91450	88350	1893	26800	5000	68090	100	1	37868298	34309	-50.19	1.73	12	0.26	-1805.00	52311.00	122300	20230405	-25.92	68000	20231023	33.24	122300	-25.92	20230405	68000	33.24	20231023	122300	-25.92	20230405	68000	33.24	20231023	1.79	N	011790	5000	1893 억	4327826	N	N	62	N	N
11	20231228	150302	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90600	1000	2	1.12	7081123000	78876	63.13	89400	90600	88800	116400	62800	89600	89775.38	11.43	4544	10446	92066	90832	88966	87732	85866	91450	88350	1893	26800	5000	68090	100	1	37868298	34309	-50.19	1.73	12	0.21	-1805.00	52311.00	122300	20230405	-25.92	68000	20231023	33.24	122300	-25.92	20230405	68000	33.24	20231023	122300	-25.92	20230405	68000	33.24	20231023	1.79	N	011790	5000	1893 억	4327826	N	N	357	N	N
12	20231228	140300	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90200	600	2	0.67	5745928000	64092	51.30	89400	90200	88800	116400	62800	89600	89651.25	11.43	4544	5133	92066	90832	88966	87732	85866	91450	88350	1893	26800	5000	68090	100	1	37868298	34157	-49.97	1.72	12	0.17	-1805.00	52311.00	122300	20230405	-26.25	68000	20231023	32.65	122300	-26.25	20230405	68000	32.65	20231023	122300	-26.25	20230405	68000	32.65	20231023	1.79	N	011790	5000	1893 억	4327826	N	N	357	N	N
13	20231228	130259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90000	400	2	0.45	5119764600	57132	45.73	89400	90100	88800	116400	62800	89600	89612.91	11.43	4544	2777	92066	90832	88966	87732	85866	91450	88350	1893	26800	5000	68090	100	1	37868298	34081	-49.86	1.72	12	0.15	-1805.00	52311.00	122300	20230405	-26.41	68000	20231023	32.35	122300	-26.41	20230405	68000	32.35	20231023	122300	-26.41	20230405	68000	32.35	20231023	1.79	N	011790	5000	1893 억	4327826	N	N	357	N	N
14	20231228	120300	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90000	400	2	0.45	4123755700	46060	36.86	89400	90100	88800	116400	62800	89600	89530.08	11.43	4544	0	92066	90832	88966	87732	85866	91450	88350	1893	26800	5000	68090	100	1	37868298	34081	-49.86	1.72	12	0.12	-1805.00	52311.00	122300	20230405	-26.41	68000	20231023	32.35	122300	-26.41	20230405	68000	32.35	20231023	122300	-26.41	20230405	68000	32.35	20231023	1.79	N	011790	5000	1893 억	4327826	N	N	357	N	N
15	20231228	110259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89900	300	2	0.33	3185706400	35624	28.51	89400	90100	88800	116400	62800	89600	89425.84	11.43	4544	-423	92066	90832	88966	87732	85866	91450	88350	1893	26800	5000	68090	100	1	37868298	34044	-49.81	1.72	12	0.09	-1805.00	52311.00	122300	20230405	-26.49	68000	20231023	32.21	122300	-26.49	20230405	68000	32.21	20231023	122300	-26.49	20230405	68000	32.21	20231023	1.79	N	011790	5000	1893 억	4327826	N	N	357	N	N
16	20231228	100258	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89100	-500	5	-0.56	1971600700	22095	17.68	89400	90100	88800	116400	62800	89600	89232.87	11.43	4544	519	92066	90832	88966	87732	85866	91450	88350	1893	26800	5000	68090	100	1	37868298	33741	-49.36	1.70	12	0.06	-1805.00	52311.00	122300	20230405	-27.15	68000	20231023	31.03	122300	-27.15	20230405	68000	31.03	20231023	122300	-27.15	20230405	68000	31.03	20231023	1.79	N	011790	5000	1893 억	4327826	N	N	357	N	N
17	20231228	090258	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90000	400	2	0.45	286919600	3199	2.56	89400	90100	89300	116400	62800	89600	89690.43	11.43	4544	1599	92066	90832	88966	87732	85866	91450	88350	1893	26800	5000	68090	100	1	37868298	34081	-49.86	1.72	12	0.01	-1805.00	52311.00	122300	20230405	-26.41	68000	20231023	32.35	122300	-26.41	20230405	68000	32.35	20231023	122300	-26.41	20230405	68000	32.35	20231023	1.79	N	011790	5000	1893 억	4327826	N	N	357	N	N
18	20231227	160259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89600	2700	2	3.11	11095364400	124330	61.06	87100	90200	87100	112900	60900	86900	89241.24	11.36	-580	16572	92700	89800	88100	85200	83500	88950	84350	1893	26000	5000	66040	100	1	37868298	33930	-49.64	1.71	12	0.33	-1805.00	52311.00	122300	20230405	-26.74	68000	20231023	31.76	122300	-26.74	20230405	68000	31.76	20231023	122300	-26.74	20230405	68000	31.76	20231023	1.80	N	011790	5000	1893 억	4303105	N	N	357	N	N
19	20231227	150300	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89400	2500	2	2.88	10416646800	116742	57.34	87100	90200	87100	112900	60900	86900	89228.19	11.36	-580	15139	92700	89800	88100	85200	83500	88950	84350	1893	26000	5000	66040	100	1	37868298	33854	-49.53	1.71	12	0.31	-1805.00	52311.00	122300	20230405	-26.90	68000	20231023	31.47	122300	-26.90	20230405	68000	31.47	20231023	122300	-26.90	20230405	68000	31.47	20231023	1.80	N	011790	5000	1893 억	4303105	N	N	2	N	N
20	20231227	140300	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89700	2800	2	3.22	9406180500	105428	51.78	87100	90200	87100	112900	60900	86900	89219.28	11.36	-580	12640	92700	89800	88100	85200	83500	88950	84350	1893	26000	5000	66040	100	1	37868298	33968	-49.70	1.71	12	0.28	-1805.00	52311.00	122300	20230405	-26.66	68000	20231023	31.91	122300	-26.66	20230405	68000	31.91	20231023	122300	-26.66	20230405	68000	31.91	20231023	1.80	N	011790	5000	1893 억	4303105	N	N	2	N	N
21	20231227	130258	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89800	2900	2	3.34	8504207800	95375	46.84	87100	90200	87100	112900	60900	86900	89166.31	11.36	-580	13687	92700	89800	88100	85200	83500	88950	84350	1893	26000	5000	66040	100	1	37868298	34006	-49.75	1.72	12	0.25	-1805.00	52311.00	122300	20230405	-26.57	68000	20231023	32.06	122300	-26.57	20230405	68000	32.06	20231023	122300	-26.57	20230405	68000	32.06	20231023	1.80	N	011790	5000	1893 억	4303105	N	N	2	N	N
22	20231227	120257	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89300	2400	2	2.76	7128836200	80069	39.33	87100	89900	87100	112900	60900	86900	89034.01	11.36	-580	8695	92700	89800	88100	85200	83500	88950	84350	1893	26000	5000	66040	100	1	37868298	33816	-49.47	1.71	12	0.21	-1805.00	52311.00	122300	20230405	-26.98	68000	20231023	31.32	122300	-26.98	20230405	68000	31.32	20231023	122300	-26.98	20230405	68000	31.32	20231023	1.80	N	011790	5000	1893 억	4303105	N	N	2	N	N
23	20231227	110300	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89000	2100	2	2.42	5605250600	63059	30.97	87100	89700	87100	112900	60900	86900	88889.40	11.36	-580	4364	92700	89800	88100	85200	83500	88950	84350	1893	26000	5000	66040	100	1	37868298	33703	-49.31	1.70	12	0.17	-1805.00	52311.00	122300	20230405	-27.23	68000	20231023	30.88	122300	-27.23	20230405	68000	30.88	20231023	122300	-27.23	20230405	68000	30.88	20231023	1.80	N	011790	5000	1893 억	4303105	N	N	2	N	N
24	20231227	100259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89600	2700	2	3.11	4352394600	49014	24.07	87100	89600	87100	112900	60900	86900	88799.51	11.36	-580	7226	92700	89800	88100	85200	83500	88950	84350	1893	26000	5000	66040	100	1	37868298	33930	-49.64	1.71	12	0.13	-1805.00	52311.00	122300	20230405	-26.74	68000	20231023	31.76	122300	-26.74	20230405	68000	31.76	20231023	122300	-26.74	20230405	68000	31.76	20231023	1.80	N	011790	5000	1893 억	4303105	N	N	2	N	N
25	20231227	090300	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88100	1200	2	1.38	510733600	5810	2.85	87100	88400	87100	112900	60900	86900	87908.21	11.36	-580	1387	92700	89800	88100	85200	83500	88950	84350	1893	26000	5000	66040	100	1	37868298	33362	-48.81	1.68	12	0.02	-1805.00	52311.00	122300	20230405	-27.96	68000	20231023	29.56	122300	-27.96	20230405	68000	29.56	20231023	122300	-27.96	20230405	68000	29.56	20231023	1.80	N	011790	5000	1893 억	4303105	N	N	2	N	N
26	20231226	160259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	86900	-3300	5	-3.66	17752323700	202571	221.00	90100	91000	86400	117200	63200	90200	87635.62	11.39	-4397	-2180	92200	91200	90400	89400	88600	90800	89000	1893	27000	5000	68550	100	1	37868298	32908	-48.14	1.66	12	0.53	-1805.00	52311.00	122300	20230405	-28.95	68000	20231023	27.79	122300	-28.95	20230405	68000	27.79	20231023	122300	-28.95	20230405	68000	27.79	20231023	1.78	N	011790	5000	1893 억	4313264	N	N	2	N	N
27	20231226	150258	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	86900	-3300	5	-3.66	15967089900	182009	198.57	90100	91000	86400	117200	63200	90200	87726.22	11.39	-4397	-3395	92200	91200	90400	89400	88600	90800	89000	1893	27000	5000	68550	100	1	37868298	32908	-48.14	1.66	12	0.48	-1805.00	52311.00	122300	20230405	-28.95	68000	20231023	27.79	122300	-28.95	20230405	68000	27.79	20231023	122300	-28.95	20230405	68000	27.79	20231023	1.78	N	011790	5000	1893 억	4313264	N	N	947	N	N
28	20231226	140300	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	87000	-3200	5	-3.55	13255270500	150746	164.46	90100	91000	86900	117200	63200	90200	87930.38	11.39	-4397	-4918	92200	91200	90400	89400	88600	90800	89000	1893	27000	5000	68550	100	1	37868298	32945	-48.20	1.66	12	0.40	-1805.00	52311.00	122300	20230405	-28.86	68000	20231023	27.94	122300	-28.86	20230405	68000	27.94	20231023	122300	-28.86	20230405	68000	27.94	20231023	1.78	N	011790	5000	1893 억	4313264	N	N	947	N	N
29	20231226	130259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	87100	-3100	5	-3.44	10870214300	123339	134.56	90100	91000	86900	117200	63200	90200	88131.95	11.39	-4397	806	92200	91200	90400	89400	88600	90800	89000	1893	27000	5000	68550	100	1	37868298	32983	-48.25	1.67	12	0.33	-1805.00	52311.00	122300	20230405	-28.78	68000	20231023	28.09	122300	-28.78	20230405	68000	28.09	20231023	122300	-28.78	20230405	68000	28.09	20231023	1.78	N	011790	5000	1893 억	4313264	N	N	947	N	N
30	20231226	120259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	87300	-2900	5	-3.22	9920004900	112452	122.68	90100	91000	86900	117200	63200	90200	88214.54	11.39	-4397	3096	92200	91200	90400	89400	88600	90800	89000	1893	27000	5000	68550	100	1	37868298	33059	-48.37	1.67	12	0.30	-1805.00	52311.00	122300	20230405	-28.62	68000	20231023	28.38	122300	-28.62	20230405	68000	28.38	20231023	122300	-28.62	20230405	68000	28.38	20231023	1.78	N	011790	5000	1893 억	4313264	N	N	947	N	N
31	20231226	110301	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	87700	-2500	5	-2.77	7727276500	87315	95.26	90100	91000	87300	117200	63200	90200	88497.83	11.39	-4397	7332	92200	91200	90400	89400	88600	90800	89000	1893	27000	5000	68550	100	1	37868298	33210	-48.59	1.68	12	0.23	-1805.00	52311.00	122300	20230405	-28.29	68000	20231023	28.97	122300	-28.29	20230405	68000	28.97	20231023	122300	-28.29	20230405	68000	28.97	20231023	1.78	N	011790	5000	1893 억	4313264	N	N	947	N	N
32	20231226	100259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88800	-1400	5	-1.55	3961104200	44490	48.54	90100	91000	88300	117200	63200	90200	89032.22	11.39	-4397	5857	92200	91200	90400	89400	88600	90800	89000	1893	27000	5000	68550	100	1	37868298	33627	-49.20	1.70	12	0.12	-1805.00	52311.00	122300	20230405	-27.39	68000	20231023	30.59	122300	-27.39	20230405	68000	30.59	20231023	122300	-27.39	20230405	68000	30.59	20231023	1.78	N	011790	5000	1893 억	4313264	N	N	947	N	N
33	20231226	090300	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90000	-200	5	-0.22	421740000	4681	5.11	90100	91000	89600	117200	63200	90200	90094.97	11.39	-4397	2116	92200	91200	90400	89400	88600	90800	89000	1893	27000	5000	68550	100	1	37868298	34081	-49.86	1.72	12	0.01	-1805.00	52311.00	122300	20230405	-26.41	68000	20231023	32.35	122300	-26.41	20230405	68000	32.35	20231023	122300	-26.41	20230405	68000	32.35	20231023	1.78	N	011790	5000	1893 억	4313264	N	N	947	N	N
34	20231222	160257	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90200	-200	5	-0.22	8049963000	89094	73.18	91400	91400	89600	117500	63300	90400	90354.06	11.58	16210	-3885	92933	91666	91033	89766	89133	91350	89450	1893	27100	5000	68700	100	1	37868298	34157	-49.97	1.72	12	0.24	-1805.00	52311.00	122300	20230405	-26.25	68000	20231023	32.65	122300	-26.25	20230405	68000	32.65	20231023	122300	-26.25	20230405	68000	32.65	20231023	1.76	N	011790	5000	1893 억	4384101	N	N	941	N	N
35	20231222	150256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90600	200	2	0.22	7026795400	77777	63.88	91400	91400	89600	117500	63300	90400	90345.42	11.58	16210	-1817	92933	91666	91033	89766	89133	91350	89450	1893	27100	5000	68700	100	1	37868298	34309	-50.19	1.73	12	0.21	-1805.00	52311.00	122300	20230405	-25.92	68000	20231023	33.24	122300	-25.92	20230405	68000	33.24	20231023	122300	-25.92	20230405	68000	33.24	20231023	1.76	N	011790	5000	1893 억	4384101	N	N	787	N	N
36	20231222	140255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90600	200	2	0.22	6108511600	67640	55.56	91400	91400	89600	117500	63300	90400	90309.16	11.58	16210	187	92933	91666	91033	89766	89133	91350	89450	1893	27100	5000	68700	100	1	37868298	34309	-50.19	1.73	12	0.18	-1805.00	52311.00	122300	20230405	-25.92	68000	20231023	33.24	122300	-25.92	20230405	68000	33.24	20231023	122300	-25.92	20230405	68000	33.24	20231023	1.76	N	011790	5000	1893 억	4384101	N	N	787	N	N
37	20231222	130253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90500	100	2	0.11	5218794600	57819	47.49	91400	91400	89600	117500	63300	90400	90260.89	11.58	16210	1353	92933	91666	91033	89766	89133	91350	89450	1893	27100	5000	68700	100	1	37868298	34271	-50.14	1.73	12	0.15	-1805.00	52311.00	122300	20230405	-26.00	68000	20231023	33.09	122300	-26.00	20230405	68000	33.09	20231023	122300	-26.00	20230405	68000	33.09	20231023	1.76	N	011790	5000	1893 억	4384101	N	N	787	N	N
38	20231222	120255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90400	0	3	0.00	4691002100	51981	42.69	91400	91400	89600	117500	63300	90400	90244.55	11.58	16210	-278	92933	91666	91033	89766	89133	91350	89450	1893	27100	5000	68700	100	1	37868298	34233	-50.08	1.73	12	0.14	-1805.00	52311.00	122300	20230405	-26.08	68000	20231023	32.94	122300	-26.08	20230405	68000	32.94	20231023	122300	-26.08	20230405	68000	32.94	20231023	1.76	N	011790	5000	1893 억	4384101	N	N	787	N	N
39	20231222	110256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90200	-200	5	-0.22	3944154000	43694	35.89	91400	91400	89600	117500	63300	90400	90267.63	11.58	16210	-2278	92933	91666	91033	89766	89133	91350	89450	1893	27100	5000	68700	100	1	37868298	34157	-49.97	1.72	12	0.12	-1805.00	52311.00	122300	20230405	-26.25	68000	20231023	32.65	122300	-26.25	20230405	68000	32.65	20231023	122300	-26.25	20230405	68000	32.65	20231023	1.76	N	011790	5000	1893 억	4384101	N	N	787	N	N
40	20231222	100254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90300	-100	5	-0.11	2965883700	32851	26.98	91400	91400	89600	117500	63300	90400	90282.90	11.58	16210	-2021	92933	91666	91033	89766	89133	91350	89450	1893	27100	5000	68700	100	1	37868298	34195	-50.03	1.73	12	0.09	-1805.00	52311.00	122300	20230405	-26.17	68000	20231023	32.79	122300	-26.17	20230405	68000	32.79	20231023	122300	-26.17	20230405	68000	32.79	20231023	1.76	N	011790	5000	1893 억	4384101	N	N	787	N	N
41	20231222	090254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90900	500	2	0.55	272665000	3003	2.47	91400	91400	90400	117500	63300	90400	90797.54	11.58	16210	235	92933	91666	91033	89766	89133	91350	89450	1893	27100	5000	68700	100	1	37868298	34422	-50.36	1.74	12	0.01	-1805.00	52311.00	122300	20230405	-25.67	68000	20231023	33.68	122300	-25.67	20230405	68000	33.68	20231023	122300	-25.67	20230405	68000	33.68	20231023	1.76	N	011790	5000	1893 억	4384101	N	N	787	N	N
42	20231221	160254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90400	-1500	5	-1.63	11034590600	121043	93.53	90800	92300	90400	119400	64400	91900	91162.62	11.26	22093	-8193	92766	92332	91466	91032	90166	92550	91250	1893	27500	5000	69840	100	1	37868298	34233	-50.08	1.73	12	0.32	-1805.00	52311.00	122300	20230405	-26.08	68000	20231023	32.94	122300	-26.08	20230405	68000	32.94	20231023	122300	-26.08	20230405	68000	32.94	20231023	1.76	N	011790	5000	1893 억	4264845	N	N	787	N	N
43	20231221	150255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90600	-1300	5	-1.41	9473266600	103787	80.20	90800	92300	90500	119400	64400	91900	91274.83	11.26	22093	-4747	92766	92332	91466	91032	90166	92550	91250	1893	27500	5000	69840	100	1	37868298	34309	-50.19	1.73	12	0.27	-1805.00	52311.00	122300	20230405	-25.92	68000	20231023	33.24	122300	-25.92	20230405	68000	33.24	20231023	122300	-25.92	20230405	68000	33.24	20231023	1.76	N	011790	5000	1893 억	4264845	N	N	57	N	N
44	20231221	140252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90800	-1100	5	-1.20	8404658200	92002	71.09	90800	92300	90500	119400	64400	91900	91351.79	11.26	22093	-1723	92766	92332	91466	91032	90166	92550	91250	1893	27500	5000	69840	100	1	37868298	34384	-50.30	1.74	12	0.24	-1805.00	52311.00	122300	20230405	-25.76	68000	20231023	33.53	122300	-25.76	20230405	68000	33.53	20231023	122300	-25.76	20230405	68000	33.53	20231023	1.76	N	011790	5000	1893 억	4264845	N	N	57	N	N
45	20231221	130254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90800	-1100	5	-1.20	7460226100	81598	63.05	90800	92300	90500	119400	64400	91900	91425.41	11.26	22093	270	92766	92332	91466	91032	90166	92550	91250	1893	27500	5000	69840	100	1	37868298	34384	-50.30	1.74	12	0.22	-1805.00	52311.00	122300	20230405	-25.76	68000	20231023	33.53	122300	-25.76	20230405	68000	33.53	20231023	122300	-25.76	20230405	68000	33.53	20231023	1.76	N	011790	5000	1893 억	4264845	N	N	57	N	N
46	20231221	120254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91300	-600	5	-0.65	6797815200	74322	57.43	90800	92300	90500	119400	64400	91900	91463.19	11.26	22093	419	92766	92332	91466	91032	90166	92550	91250	1893	27500	5000	69840	100	1	37868298	34574	-50.58	1.75	12	0.20	-1805.00	52311.00	122300	20230405	-25.35	68000	20231023	34.26	122300	-25.35	20230405	68000	34.26	20231023	122300	-25.35	20230405	68000	34.26	20231023	1.76	N	011790	5000	1893 억	4264845	N	N	57	N	N
47	20231221	110255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90900	-1000	5	-1.09	5916088400	64642	49.95	90800	92300	90500	119400	64400	91900	91519.62	11.26	22093	-3100	92766	92332	91466	91032	90166	92550	91250	1893	27500	5000	69840	100	1	37868298	34422	-50.36	1.74	12	0.17	-1805.00	52311.00	122300	20230405	-25.67	68000	20231023	33.68	122300	-25.67	20230405	68000	33.68	20231023	122300	-25.67	20230405	68000	33.68	20231023	1.76	N	011790	5000	1893 억	4264845	N	N	57	N	N
48	20231221	100252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91300	-600	5	-0.65	3079039500	33583	25.95	90800	92200	90800	119400	64400	91900	91683.16	11.26	22093	-1091	92766	92332	91466	91032	90166	92550	91250	1893	27500	5000	69840	100	1	37868298	34574	-50.58	1.75	12	0.09	-1805.00	52311.00	122300	20230405	-25.35	68000	20231023	34.26	122300	-25.35	20230405	68000	34.26	20231023	122300	-25.35	20230405	68000	34.26	20231023	1.76	N	011790	5000	1893 억	4264845	N	N	57	N	N
49	20231221	090254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91300	-600	5	-0.65	154719900	1699	1.31	90800	91400	90800	119400	64400	91900	90952.64	11.26	22093	195	92766	92332	91466	91032	90166	92550	91250	1893	27500	5000	69840	100	1	37868298	34574	-50.58	1.75	12	0.00	-1805.00	52311.00	122300	20230405	-25.35	68000	20231023	34.26	122300	-25.35	20230405	68000	34.26	20231023	122300	-25.35	20230405	68000	34.26	20231023	1.76	N	011790	5000	1893 억	4264845	N	N	57	N	N
50	20231220	160255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91900	900	2	0.99	11779221100	129221	91.97	91300	91900	90600	118300	63700	91000	91153.18	11.03	26706	11745	93333	92166	91433	90266	89533	91800	89900	1893	27300	5000	69160	100	1	37868298	34801	-50.91	1.76	12	0.34	-1805.00	52311.00	122300	20230405	-24.86	68000	20231023	35.15	122300	-24.86	20230405	68000	35.15	20231023	122300	-24.86	20230405	68000	35.15	20231023	1.75	N	011790	5000	1893 억	4175552	N	N	57	N	N
51	20231220	150307	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91300	300	2	0.33	9721724800	106793	76.01	91300	91600	90600	118300	63700	91000	91033.35	11.03	26706	7561	93333	92166	91433	90266	89533	91800	89900	1893	27300	5000	69160	100	1	37868298	34574	-50.58	1.75	12	0.28	-1805.00	52311.00	122300	20230405	-25.35	68000	20231023	34.26	122300	-25.35	20230405	68000	34.26	20231023	122300	-25.35	20230405	68000	34.26	20231023	1.75	N	011790	5000	1893 억	4175552	N	N	266	N	N
52	20231220	140312	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91100	100	2	0.11	8019857900	88126	62.72	91300	91600	90600	118300	63700	91000	91004.45	11.03	26706	2885	93333	92166	91433	90266	89533	91800	89900	1893	27300	5000	69160	100	1	37868298	34498	-50.47	1.74	12	0.23	-1805.00	52311.00	122300	20230405	-25.51	68000	20231023	33.97	122300	-25.51	20230405	68000	33.97	20231023	122300	-25.51	20230405	68000	33.97	20231023	1.75	N	011790	5000	1893 억	4175552	N	N	266	N	N
53	20231220	130310	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91300	300	2	0.33	6423003100	70596	50.24	91300	91600	90600	118300	63700	91000	90982.54	11.03	26706	-1067	93333	92166	91433	90266	89533	91800	89900	1893	27300	5000	69160	100	1	37868298	34574	-50.58	1.75	12	0.19	-1805.00	52311.00	122300	20230405	-25.35	68000	20231023	34.26	122300	-25.35	20230405	68000	34.26	20231023	122300	-25.35	20230405	68000	34.26	20231023	1.75	N	011790	5000	1893 억	4175552	N	N	266	N	N
54	20231220	120253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91100	100	2	0.11	5211072500	57292	40.78	91300	91600	90600	118300	63700	91000	90956.37	11.03	26706	-4253	93333	92166	91433	90266	89533	91800	89900	1893	27300	5000	69160	100	1	37868298	34498	-50.47	1.74	12	0.15	-1805.00	52311.00	122300	20230405	-25.51	68000	20231023	33.97	122300	-25.51	20230405	68000	33.97	20231023	122300	-25.51	20230405	68000	33.97	20231023	1.75	N	011790	5000	1893 억	4175552	N	N	266	N	N
55	20231220	110256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90800	-200	5	-0.22	4125952200	45349	32.28	91300	91600	90600	118300	63700	91000	90982.21	11.03	26706	-5246	93333	92166	91433	90266	89533	91800	89900	1893	27300	5000	69160	100	1	37868298	34384	-50.30	1.74	12	0.12	-1805.00	52311.00	122300	20230405	-25.76	68000	20231023	33.53	122300	-25.76	20230405	68000	33.53	20231023	122300	-25.76	20230405	68000	33.53	20231023	1.75	N	011790	5000	1893 억	4175552	N	N	266	N	N
56	20231220	100253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90800	-200	5	-0.22	2684459500	29489	20.99	91300	91600	90600	118300	63700	91000	91032.57	11.03	26706	-3617	93333	92166	91433	90266	89533	91800	89900	1893	27300	5000	69160	100	1	37868298	34384	-50.30	1.74	12	0.08	-1805.00	52311.00	122300	20230405	-25.76	68000	20231023	33.53	122300	-25.76	20230405	68000	33.53	20231023	122300	-25.76	20230405	68000	33.53	20231023	1.75	N	011790	5000	1893 억	4175552	N	N	266	N	N
57	20231220	090253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91000	0	3	0.00	209392800	2295	1.63	91300	91400	91000	118300	63700	91000	91238.69	11.03	26706	195	93333	92166	91433	90266	89533	91800	89900	1893	27300	5000	69160	100	1	37868298	34460	-50.42	1.74	12	0.01	-1805.00	52311.00	122300	20230405	-25.59	68000	20231023	33.82	122300	-25.59	20230405	68000	33.82	20231023	122300	-25.59	20230405	68000	33.82	20231023	1.75	N	011790	5000	1893 억	4175552	N	N	266	N	N
58	20231219	160254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91000	-2000	5	-2.15	12762848600	140063	71.87	92600	92600	90700	120900	65100	93000	91122.17	11.15	-9053	-26629	95133	94066	92733	91666	90333	94600	92200	1893	27900	5000	70680	100	1	37868298	34460	-50.42	1.74	12	0.37	-1805.00	52311.00	122300	20230405	-25.59	68000	20231023	33.82	122300	-25.59	20230405	68000	33.82	20231023	122300	-25.59	20230405	68000	33.82	20231023	1.76	N	011790	5000	1893 억	4223504	N	N	246	N	N
59	20231219	150255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91100	-1900	5	-2.04	11333293000	124360	63.82	92600	92600	90700	120900	65100	93000	91132.79	11.15	-9053	-23930	95133	94066	92733	91666	90333	94600	92200	1893	27900	5000	70680	100	1	37868298	34498	-50.47	1.74	12	0.33	-1805.00	52311.00	122300	20230405	-25.51	68000	20231023	33.97	122300	-25.51	20230405	68000	33.97	20231023	122300	-25.51	20230405	68000	33.97	20231023	1.76	N	011790	5000	1893 억	4223504	N	N	429	N	N
60	20231219	140255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90900	-2100	5	-2.26	8761946000	96075	49.30	92600	92600	90800	120900	65100	93000	91198.83	11.15	-9053	-20228	95133	94066	92733	91666	90333	94600	92200	1893	27900	5000	70680	100	1	37868298	34422	-50.36	1.74	12	0.25	-1805.00	52311.00	122300	20230405	-25.67	68000	20231023	33.68	122300	-25.67	20230405	68000	33.68	20231023	122300	-25.67	20230405	68000	33.68	20231023	1.76	N	011790	5000	1893 억	4223504	N	N	429	N	N
61	20231219	130254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91100	-1900	5	-2.04	7532666100	82582	42.38	92600	92600	90800	120900	65100	93000	91214.17	11.15	-9053	-18884	95133	94066	92733	91666	90333	94600	92200	1893	27900	5000	70680	100	1	37868298	34498	-50.47	1.74	12	0.22	-1805.00	52311.00	122300	20230405	-25.51	68000	20231023	33.97	122300	-25.51	20230405	68000	33.97	20231023	122300	-25.51	20230405	68000	33.97	20231023	1.76	N	011790	5000	1893 억	4223504	N	N	429	N	N
62	20231219	120255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91000	-2000	5	-2.15	7121569800	78070	40.06	92600	92600	90800	120900	65100	93000	91220.08	11.15	-9053	-18357	95133	94066	92733	91666	90333	94600	92200	1893	27900	5000	70680	100	1	37868298	34460	-50.42	1.74	12	0.21	-1805.00	52311.00	122300	20230405	-25.59	68000	20231023	33.82	122300	-25.59	20230405	68000	33.82	20231023	122300	-25.59	20230405	68000	33.82	20231023	1.76	N	011790	5000	1893 억	4223504	N	N	429	N	N
63	20231219	110255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91200	-1800	5	-1.94	6495690700	71202	36.54	92600	92600	90800	120900	65100	93000	91228.80	11.15	-9053	-17623	95133	94066	92733	91666	90333	94600	92200	1893	27900	5000	70680	100	1	37868298	34536	-50.53	1.74	12	0.19	-1805.00	52311.00	122300	20230405	-25.43	68000	20231023	34.12	122300	-25.43	20230405	68000	34.12	20231023	122300	-25.43	20230405	68000	34.12	20231023	1.76	N	011790	5000	1893 억	4223504	N	N	429	N	N
64	20231219	100253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91100	-1900	5	-2.04	4146548100	45389	23.29	92600	92600	90900	120900	65100	93000	91355.43	11.15	-9053	-16388	95133	94066	92733	91666	90333	94600	92200	1893	27900	5000	70680	100	1	37868298	34498	-50.47	1.74	12	0.12	-1805.00	52311.00	122300	20230405	-25.51	68000	20231023	33.97	122300	-25.51	20230405	68000	33.97	20231023	122300	-25.51	20230405	68000	33.97	20231023	1.76	N	011790	5000	1893 억	4223504	N	N	429	N	N
65	20231219	090253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91300	-1700	5	-1.83	478662800	5208	2.67	92600	92600	91200	120900	65100	93000	91907.04	11.15	-9053	-3295	95133	94066	92733	91666	90333	94600	92200	1893	27900	5000	70680	100	1	37868298	34574	-50.58	1.75	12	0.01	-1805.00	52311.00	122300	20230405	-25.35	68000	20231023	34.26	122300	-25.35	20230405	68000	34.26	20231023	122300	-25.35	20230405	68000	34.26	20231023	1.76	N	011790	5000	1893 억	4223504	N	N	429	N	N
66	20231218	160255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	93000	2000	2	2.20	18063545600	194513	73.32	91800	93800	91400	118300	63700	91000	92865.11	11.10	-4025	-1812	93533	92266	91333	90066	89133	91800	89600	1893	27300	5000	69160	100	1	37868298	35218	-51.52	1.78	12	0.51	-1805.00	52311.00	122300	20230405	-23.96	68000	20231023	36.76	122300	-23.96	20230405	68000	36.76	20231023	122300	-23.96	20230405	68000	36.76	20231023	1.79	N	011790	5000	1893 억	4201770	N	N	429	N	N
67	20231218	150253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92400	1400	2	1.54	15954566200	171806	64.76	91800	93800	91400	118300	63700	91000	92863.85	11.10	-4025	-4210	93533	92266	91333	90066	89133	91800	89600	1893	27300	5000	69160	100	1	37868298	34990	-51.19	1.77	12	0.45	-1805.00	52311.00	122300	20230405	-24.45	68000	20231023	35.88	122300	-24.45	20230405	68000	35.88	20231023	122300	-24.45	20230405	68000	35.88	20231023	1.79	N	011790	5000	1893 억	4201770	N	N	9064	N	N
68	20231218	140253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92900	1900	2	2.09	14241890500	153294	57.78	91800	93800	91400	118300	63700	91000	92905.73	11.10	-4025	-1611	93533	92266	91333	90066	89133	91800	89600	1893	27300	5000	69160	100	1	37868298	35180	-51.47	1.78	12	0.40	-1805.00	52311.00	122300	20230405	-24.04	68000	20231023	36.62	122300	-24.04	20230405	68000	36.62	20231023	122300	-24.04	20230405	68000	36.62	20231023	1.79	N	011790	5000	1893 억	4201770	N	N	9064	N	N
69	20231218	130253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	93300	2300	2	2.53	12799594700	137806	51.95	91800	93800	91400	118300	63700	91000	92881.26	11.10	-4025	-423	93533	92266	91333	90066	89133	91800	89600	1893	27300	5000	69160	100	1	37868298	35331	-51.69	1.78	12	0.36	-1805.00	52311.00	122300	20230405	-23.71	68000	20231023	37.21	122300	-23.71	20230405	68000	37.21	20231023	122300	-23.71	20230405	68000	37.21	20231023	1.79	N	011790	5000	1893 억	4201770	N	N	9064	N	N
70	20231218	120251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	93200	2200	2	2.42	11596677900	124907	47.08	91800	93800	91400	118300	63700	91000	92842.50	11.10	-4025	-2001	93533	92266	91333	90066	89133	91800	89600	1893	27300	5000	69160	100	1	37868298	35293	-51.63	1.78	12	0.33	-1805.00	52311.00	122300	20230405	-23.79	68000	20231023	37.06	122300	-23.79	20230405	68000	37.06	20231023	122300	-23.79	20230405	68000	37.06	20231023	1.79	N	011790	5000	1893 억	4201770	N	N	9064	N	N
71	20231218	110252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	93400	2400	2	2.64	10205733300	109973	41.45	91800	93800	91400	118300	63700	91000	92802.17	11.10	-4025	-4083	93533	92266	91333	90066	89133	91800	89600	1893	27300	5000	69160	100	1	37868298	35369	-51.75	1.79	12	0.29	-1805.00	52311.00	122300	20230405	-23.63	68000	20231023	37.35	122300	-23.63	20230405	68000	37.35	20231023	122300	-23.63	20230405	68000	37.35	20231023	1.79	N	011790	5000	1893 억	4201770	N	N	9064	N	N
72	20231218	100252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92800	1800	2	1.98	7067090200	76232	28.74	91800	93800	91400	118300	63700	91000	92705.03	11.10	-4025	-9398	93533	92266	91333	90066	89133	91800	89600	1893	27300	5000	69160	100	1	37868298	35142	-51.41	1.77	12	0.20	-1805.00	52311.00	122300	20230405	-24.12	68000	20231023	36.47	122300	-24.12	20230405	68000	36.47	20231023	122300	-24.12	20230405	68000	36.47	20231023	1.79	N	011790	5000	1893 억	4201770	N	N	9064	N	N
73	20231218	090249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91800	800	2	0.88	1005076500	10938	4.12	91800	92300	91400	118300	63700	91000	91888.51	11.10	-4025	-1997	93533	92266	91333	90066	89133	91800	89600	1893	27300	5000	69160	100	1	37868298	34763	-50.86	1.75	12	0.03	-1805.00	52311.00	122300	20230405	-24.94	68000	20231023	35.00	122300	-24.94	20230405	68000	35.00	20231023	122300	-24.94	20230405	68000	35.00	20231023	1.79	N	011790	5000	1893 억	4201770	N	N	9064	N	N
74	20231215	160251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91000	500	2	0.55	23898103000	261758	102.97	91800	92600	90400	117600	63400	90500	91299.83	11.06	-1110	91595	92700	91600	90700	89600	88700	92150	90150	1893	27100	5000	68780	100	1	37868298	34460	-50.42	1.74	12	0.69	-1805.00	52311.00	122300	20230405	-25.59	68000	20231023	33.82	122300	-25.59	20230405	68000	33.82	20231023	122300	-25.59	20230405	68000	33.82	20231023	1.78	N	011790	5000	1893 억	4186491	N	N	9064	N	N
75	20231215	150253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91200	700	2	0.77	18131425400	198433	78.06	91800	92600	90400	117600	63400	90500	91373.03	11.06	-1110	57325	92700	91600	90700	89600	88700	92150	90150	1893	27100	5000	68780	100	1	37868298	34536	-50.53	1.74	12	0.52	-1805.00	52311.00	122300	20230405	-25.43	68000	20231023	34.12	122300	-25.43	20230405	68000	34.12	20231023	122300	-25.43	20230405	68000	34.12	20231023	1.78	N	011790	5000	1893 억	4186491	N	N	3839	N	N
76	20231215	140252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90600	100	2	0.11	15777385000	172545	67.87	91800	92600	90500	117600	63400	90500	91439.25	11.06	-1110	44544	92700	91600	90700	89600	88700	92150	90150	1893	27100	5000	68780	100	1	37868298	34309	-50.19	1.73	12	0.46	-1805.00	52311.00	122300	20230405	-25.92	68000	20231023	33.24	122300	-25.92	20230405	68000	33.24	20231023	122300	-25.92	20230405	68000	33.24	20231023	1.78	N	011790	5000	1893 억	4186491	N	N	3839	N	N
77	20231215	130250	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90900	400	2	0.44	13336388000	145620	57.28	91800	92600	90800	117600	63400	90500	91583.49	11.06	-1110	33763	92700	91600	90700	89600	88700	92150	90150	1893	27100	5000	68780	100	1	37868298	34422	-50.36	1.74	12	0.38	-1805.00	52311.00	122300	20230405	-25.67	68000	20231023	33.68	122300	-25.67	20230405	68000	33.68	20231023	122300	-25.67	20230405	68000	33.68	20231023	1.78	N	011790	5000	1893 억	4186491	N	N	3839	N	N
78	20231215	120251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91100	600	2	0.66	11013385900	120087	47.24	91800	92600	90900	117600	63400	90500	91711.72	11.06	-1110	23072	92700	91600	90700	89600	88700	92150	90150	1893	27100	5000	68780	100	1	37868298	34498	-50.47	1.74	12	0.32	-1805.00	52311.00	122300	20230405	-25.51	68000	20231023	33.97	122300	-25.51	20230405	68000	33.97	20231023	122300	-25.51	20230405	68000	33.97	20231023	1.78	N	011790	5000	1893 억	4186491	N	N	3839	N	N
79	20231215	110252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91400	900	2	0.99	8870565300	96565	37.99	91800	92600	91300	117600	63400	90500	91861.08	11.06	-1110	19589	92700	91600	90700	89600	88700	92150	90150	1893	27100	5000	68780	100	1	37868298	34612	-50.64	1.75	12	0.26	-1805.00	52311.00	122300	20230405	-25.27	68000	20231023	34.41	122300	-25.27	20230405	68000	34.41	20231023	122300	-25.27	20230405	68000	34.41	20231023	1.78	N	011790	5000	1893 억	4186491	N	N	3839	N	N
80	20231215	100253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92200	1700	2	1.88	5565266700	60530	23.81	91800	92600	91400	117600	63400	90500	91942.29	11.06	-1110	20830	92700	91600	90700	89600	88700	92150	90150	1893	27100	5000	68780	100	1	37868298	34915	-51.08	1.76	12	0.16	-1805.00	52311.00	122300	20230405	-24.61	68000	20231023	35.59	122300	-24.61	20230405	68000	35.59	20231023	122300	-24.61	20230405	68000	35.59	20231023	1.78	N	011790	5000	1893 억	4186491	N	N	3839	N	N
81	20231215	090251	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91900	1400	2	1.55	296231500	3226	1.27	91800	92000	91500	117600	63400	90500	91826.26	11.06	-1110	664	92700	91600	90700	89600	88700	92150	90150	1893	27100	5000	68780	100	1	37868298	34801	-50.91	1.76	12	0.01	-1805.00	52311.00	122300	20230405	-24.86	68000	20231023	35.15	122300	-24.86	20230405	68000	35.15	20231023	122300	-24.86	20230405	68000	35.15	20231023	1.78	N	011790	5000	1893 억	4186491	N	N	3839	N	N
82	20231214	160252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90500	1500	2	1.69	22930731300	252924	147.83	90000	91800	89800	115700	62300	89000	90662.55	11.02	124	41057	91933	90466	89533	88066	87133	90000	87600	1893	26700	5000	67640	100	1	37868298	34271	-50.14	1.73	12	0.67	-1805.00	52311.00	122300	20230405	-26.00	68000	20231023	33.09	122300	-26.00	20230405	68000	33.09	20231023	122300	-26.00	20230405	68000	33.09	20231023	1.76	N	011790	5000	1893 억	4173812	N	N	3839	N	N
83	20231214	150258	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90600	1600	2	1.80	13871526100	152870	89.35	90000	91800	89800	115700	62300	89000	90740.68	11.02	124	17120	91933	90466	89533	88066	87133	90000	87600	1893	26700	5000	67640	100	1	37868298	34309	-50.19	1.73	12	0.40	-1805.00	52311.00	122300	20230405	-25.92	68000	20231023	33.24	122300	-25.92	20230405	68000	33.24	20231023	122300	-25.92	20230405	68000	33.24	20231023	1.76	N	011790	5000	1893 억	4173812	N	N	228	N	N
84	20231214	140259	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90600	1600	2	1.80	11951563800	131694	76.97	90000	91800	89800	115700	62300	89000	90752.54	11.02	124	15096	91933	90466	89533	88066	87133	90000	87600	1893	26700	5000	67640	100	1	37868298	34309	-50.19	1.73	12	0.35	-1805.00	52311.00	122300	20230405	-25.92	68000	20231023	33.24	122300	-25.92	20230405	68000	33.24	20231023	122300	-25.92	20230405	68000	33.24	20231023	1.76	N	011790	5000	1893 억	4173812	N	N	228	N	N
85	20231214	130253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90500	1500	2	1.69	10857928100	119603	69.91	90000	91800	89800	115700	62300	89000	90783.09	11.02	124	11881	91933	90466	89533	88066	87133	90000	87600	1893	26700	5000	67640	100	1	37868298	34271	-50.14	1.73	12	0.32	-1805.00	52311.00	122300	20230405	-26.00	68000	20231023	33.09	122300	-26.00	20230405	68000	33.09	20231023	122300	-26.00	20230405	68000	33.09	20231023	1.76	N	011790	5000	1893 억	4173812	N	N	228	N	N
86	20231214	120301	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90300	1300	2	1.46	9932751200	109368	63.92	90000	91800	89800	115700	62300	89000	90819.55	11.02	124	11136	91933	90466	89533	88066	87133	90000	87600	1893	26700	5000	67640	100	1	37868298	34195	-50.03	1.73	12	0.29	-1805.00	52311.00	122300	20230405	-26.17	68000	20231023	32.79	122300	-26.17	20230405	68000	32.79	20231023	122300	-26.17	20230405	68000	32.79	20231023	1.76	N	011790	5000	1893 억	4173812	N	N	228	N	N
87	20231214	110253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91500	2500	2	2.81	8362136600	92086	53.82	90000	91800	89800	115700	62300	89000	90807.92	11.02	124	11569	91933	90466	89533	88066	87133	90000	87600	1893	26700	5000	67640	100	1	37868298	34649	-50.69	1.75	12	0.24	-1805.00	52311.00	122300	20230405	-25.18	68000	20231023	34.56	122300	-25.18	20230405	68000	34.56	20231023	122300	-25.18	20230405	68000	34.56	20231023	1.76	N	011790	5000	1893 억	4173812	N	N	228	N	N
88	20231214	100249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91400	2400	2	2.70	6276013500	69250	40.48	90000	91800	89800	115700	62300	89000	90628.38	11.02	124	15323	91933	90466	89533	88066	87133	90000	87600	1893	26700	5000	67640	100	1	37868298	34612	-50.64	1.75	12	0.18	-1805.00	52311.00	122300	20230405	-25.27	68000	20231023	34.41	122300	-25.27	20230405	68000	34.41	20231023	122300	-25.27	20230405	68000	34.41	20231023	1.76	N	011790	5000	1893 억	4173812	N	N	228	N	N
89	20231214	090239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90400	1400	2	1.57	513092000	5674	3.32	90000	90900	90000	115700	62300	89000	90428.87	11.02	124	1751	91933	90466	89533	88066	87133	90000	87600	1893	26700	5000	67640	100	1	37868298	34233	-50.08	1.73	12	0.01	-1805.00	52311.00	122300	20230405	-26.08	68000	20231023	32.94	122300	-26.08	20230405	68000	32.94	20231023	122300	-26.08	20230405	68000	32.94	20231023	1.76	N	011790	5000	1893 억	4173812	N	N	228	N	N
90	20231213	160249	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89000	-2100	5	-2.31	15138595600	169265	117.61	90200	91000	88600	118400	63800	91100	89438.52	11.01	-368	16403	93566	92332	91166	89932	88766	91750	89350	1893	27300	5000	69230	100	1	37868298	33703	-49.31	1.70	12	0.45	-1805.00	52311.00	122300	20230405	-27.23	68000	20231023	30.88	122300	-27.23	20230405	68000	30.88	20231023	122300	-27.23	20230405	68000	30.88	20231023	1.74	N	011790	5000	1893 억	4171117	N	N	228	N	N
91	20231213	150255	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	88800	-2300	5	-2.52	13926182500	155640	108.14	90200	91000	88600	118400	63800	91100	89476.60	11.01	-368	12368	93566	92332	91166	89932	88766	91750	89350	1893	27300	5000	69230	100	1	37868298	33627	-49.20	1.70	12	0.41	-1805.00	52311.00	122300	20230405	-27.39	68000	20231023	30.59	122300	-27.39	20230405	68000	30.59	20231023	122300	-27.39	20230405	68000	30.59	20231023	1.74	N	011790	5000	1893 억	4171117	N	N	143	N	N
92	20231213	140257	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89000	-2100	5	-2.31	11733415000	130974	91.01	90200	91000	88600	118400	63800	91100	89585.52	11.01	-368	5109	93566	92332	91166	89932	88766	91750	89350	1893	27300	5000	69230	100	1	37868298	33703	-49.31	1.70	12	0.35	-1805.00	52311.00	122300	20230405	-27.23	68000	20231023	30.88	122300	-27.23	20230405	68000	30.88	20231023	122300	-27.23	20230405	68000	30.88	20231023	1.74	N	011790	5000	1893 억	4171117	N	N	143	N	N
93	20231213	130254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89000	-2100	5	-2.31	8816797500	98150	68.20	90200	91000	89000	118400	63800	91100	89829.48	11.01	-368	-4388	93566	92332	91166	89932	88766	91750	89350	1893	27300	5000	69230	100	1	37868298	33703	-49.31	1.70	12	0.26	-1805.00	52311.00	122300	20230405	-27.23	68000	20231023	30.88	122300	-27.23	20230405	68000	30.88	20231023	122300	-27.23	20230405	68000	30.88	20231023	1.74	N	011790	5000	1893 억	4171117	N	N	143	N	N
94	20231213	120254	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89400	-1700	5	-1.87	7407269900	82359	57.23	90200	91000	89200	118400	63800	91100	89938.42	11.01	-368	-2931	93566	92332	91166	89932	88766	91750	89350	1893	27300	5000	69230	100	1	37868298	33854	-49.53	1.71	12	0.22	-1805.00	52311.00	122300	20230405	-26.90	68000	20231023	31.47	122300	-26.90	20230405	68000	31.47	20231023	122300	-26.90	20230405	68000	31.47	20231023	1.74	N	011790	5000	1893 억	4171117	N	N	143	N	N
95	20231213	110253	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89800	-1300	5	-1.43	4802509200	53274	37.02	90200	91000	89700	118400	63800	91100	90146.85	11.01	-368	-137	93566	92332	91166	89932	88766	91750	89350	1893	27300	5000	69230	100	1	37868298	34006	-49.75	1.72	12	0.14	-1805.00	52311.00	122300	20230405	-26.57	68000	20231023	32.06	122300	-26.57	20230405	68000	32.06	20231023	122300	-26.57	20230405	68000	32.06	20231023	1.74	N	011790	5000	1893 억	4171117	N	N	143	N	N
96	20231213	100256	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90400	-700	5	-0.77	2365726400	26200	18.20	90200	91000	89900	118400	63800	91100	90294.07	11.01	-368	2636	93566	92332	91166	89932	88766	91750	89350	1893	27300	5000	69230	100	1	37868298	34233	-50.08	1.73	12	0.07	-1805.00	52311.00	122300	20230405	-26.08	68000	20231023	32.94	122300	-26.08	20230405	68000	32.94	20231023	122300	-26.08	20230405	68000	32.94	20231023	1.74	N	011790	5000	1893 억	4171117	N	N	143	N	N
97	20231213	090252	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90200	-900	5	-0.99	355612400	3941	2.74	90200	91000	90000	118400	63800	91100	90228.08	11.01	-368	-915	93566	92332	91166	89932	88766	91750	89350	1893	27300	5000	69230	100	1	37868298	34157	-49.97	1.72	12	0.01	-1805.00	52311.00	122300	20230405	-26.25	68000	20231023	32.65	122300	-26.25	20230405	68000	32.65	20231023	122300	-26.25	20230405	68000	32.65	20231023	1.74	N	011790	5000	1893 억	4171117	N	N	143	N	N
98	20231212	160242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91100	-900	5	-0.98	13024849000	143336	155.61	91500	92400	90000	119600	64400	92000	90869.16	11.05	-251	11505	94466	93232	92166	90932	89866	92700	90400	1893	27600	5000	69920	100	1	37868298	34498	-50.47	1.74	12	0.38	-1805.00	52311.00	122300	20230405	-25.51	68000	20231023	33.97	122300	-25.51	20230405	68000	33.97	20231023	122300	-25.51	20230405	68000	33.97	20231023	1.76	N	011790	5000	1893 억	4184651	N	N	143	N	N
99	20231212	150248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90800	-1200	5	-1.30	11561138200	127259	138.16	91500	92400	90000	119600	64400	92000	90847.31	11.05	-251	8162	94466	93232	92166	90932	89866	92700	90400	1893	27600	5000	69920	100	1	37868298	34384	-50.30	1.74	12	0.34	-1805.00	52311.00	122300	20230405	-25.76	68000	20231023	33.53	122300	-25.76	20230405	68000	33.53	20231023	122300	-25.76	20230405	68000	33.53	20231023	1.76	N	011790	5000	1893 억	4184651	N	N	380	N	N
100	20231212	140239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91000	-1000	5	-1.09	10112335700	111313	120.85	91500	92400	90000	119600	64400	92000	90845.95	11.05	-251	4740	94466	93232	92166	90932	89866	92700	90400	1893	27600	5000	69920	100	1	37868298	34460	-50.42	1.74	12	0.29	-1805.00	52311.00	122300	20230405	-25.59	68000	20231023	33.82	122300	-25.59	20230405	68000	33.82	20231023	122300	-25.59	20230405	68000	33.82	20231023	1.76	N	011790	5000	1893 억	4184651	N	N	380	N	N
101	20231212	130237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90300	-1700	5	-1.85	8158155500	89792	97.48	91500	92400	90000	119600	64400	92000	90856.15	11.05	-251	-1033	94466	93232	92166	90932	89866	92700	90400	1893	27600	5000	69920	100	1	37868298	34195	-50.03	1.73	12	0.24	-1805.00	52311.00	122300	20230405	-26.17	68000	20231023	32.79	122300	-26.17	20230405	68000	32.79	20231023	122300	-26.17	20230405	68000	32.79	20231023	1.76	N	011790	5000	1893 억	4184651	N	N	380	N	N
102	20231212	120236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90100	-1900	5	-2.07	7034176300	77353	83.98	91500	92400	90000	119600	64400	92000	90936.05	11.05	-251	-1564	94466	93232	92166	90932	89866	92700	90400	1893	27600	5000	69920	100	1	37868298	34119	-49.92	1.72	12	0.20	-1805.00	52311.00	122300	20230405	-26.33	68000	20231023	32.50	122300	-26.33	20230405	68000	32.50	20231023	122300	-26.33	20230405	68000	32.50	20231023	1.76	N	011790	5000	1893 억	4184651	N	N	380	N	N
103	20231212	110238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90700	-1300	5	-1.41	4587658600	50266	54.57	91500	92400	90400	119600	64400	92000	91267.63	11.05	-251	4742	94466	93232	92166	90932	89866	92700	90400	1893	27600	5000	69920	100	1	37868298	34347	-50.25	1.73	12	0.13	-1805.00	52311.00	122300	20230405	-25.84	68000	20231023	33.38	122300	-25.84	20230405	68000	33.38	20231023	122300	-25.84	20230405	68000	33.38	20231023	1.76	N	011790	5000	1893 억	4184651	N	N	380	N	N
104	20231212	100248	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91100	-900	5	-0.98	2589959900	28288	30.71	91500	92400	91000	119600	64400	92000	91556.84	11.05	-251	3892	94466	93232	92166	90932	89866	92700	90400	1893	27600	5000	69920	100	1	37868298	34498	-50.47	1.74	12	0.07	-1805.00	52311.00	122300	20230405	-25.51	68000	20231023	33.97	122300	-25.51	20230405	68000	33.97	20231023	122300	-25.51	20230405	68000	33.97	20231023	1.76	N	011790	5000	1893 억	4184651	N	N	380	N	N
105	20231212	090244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92100	100	2	0.11	342092200	3722	4.04	91500	92400	91500	119600	64400	92000	91910.85	11.05	-251	2531	94466	93232	92166	90932	89866	92700	90400	1893	27600	5000	69920	100	1	37868298	34877	-51.02	1.76	12	0.01	-1805.00	52311.00	122300	20230405	-24.69	68000	20231023	35.44	122300	-24.69	20230405	68000	35.44	20231023	122300	-24.69	20230405	68000	35.44	20231023	1.76	N	011790	5000	1893 억	4184651	N	N	380	N	N
106	20231211	160246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92000	-300	5	-0.33	8435558800	91702	65.88	93000	93400	91100	119900	64700	92300	91988.36	11.14	16667	7056	93500	92900	91800	91200	90100	93200	91500	1893	27600	5000	70140	100	1	37868298	34839	-50.97	1.76	12	0.24	-1805.00	52311.00	122300	20230405	-24.78	68000	20231023	35.29	122300	-24.78	20230405	68000	35.29	20231023	122300	-24.78	20230405	68000	35.29	20231023	1.75	N	011790	5000	1893 억	4217421	N	N	380	N	N
107	20231211	150245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91700	-600	5	-0.65	7415521600	80615	57.91	93000	93400	91100	119900	64700	92300	91986.37	11.14	16667	2354	93500	92900	91800	91200	90100	93200	91500	1893	27600	5000	70140	100	1	37868298	34725	-50.80	1.75	12	0.21	-1805.00	52311.00	122300	20230405	-25.02	68000	20231023	34.85	122300	-25.02	20230405	68000	34.85	20231023	122300	-25.02	20230405	68000	34.85	20231023	1.75	N	011790	5000	1893 억	4217421	N	N	241	N	N
108	20231211	140245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91600	-700	5	-0.76	6158242200	66931	48.08	93000	93400	91100	119900	64700	92300	92008.25	11.14	16667	-2318	93500	92900	91800	91200	90100	93200	91500	1893	27600	5000	70140	100	1	37868298	34687	-50.75	1.75	12	0.18	-1805.00	52311.00	122300	20230405	-25.10	68000	20231023	34.71	122300	-25.10	20230405	68000	34.71	20231023	122300	-25.10	20230405	68000	34.71	20231023	1.75	N	011790	5000	1893 억	4217421	N	N	241	N	N
109	20231211	130246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91600	-700	5	-0.76	5761044400	62594	44.97	93000	93400	91100	119900	64700	92300	92037.74	11.14	16667	-3832	93500	92900	91800	91200	90100	93200	91500	1893	27600	5000	70140	100	1	37868298	34687	-50.75	1.75	12	0.17	-1805.00	52311.00	122300	20230405	-25.10	68000	20231023	34.71	122300	-25.10	20230405	68000	34.71	20231023	122300	-25.10	20230405	68000	34.71	20231023	1.75	N	011790	5000	1893 억	4217421	N	N	241	N	N
110	20231211	120247	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91300	-1000	5	-1.08	5079032500	55125	39.60	93000	93400	91100	119900	64700	92300	92136.26	11.14	16667	-4309	93500	92900	91800	91200	90100	93200	91500	1893	27600	5000	70140	100	1	37868298	34574	-50.58	1.75	12	0.15	-1805.00	52311.00	122300	20230405	-25.35	68000	20231023	34.26	122300	-25.35	20230405	68000	34.26	20231023	122300	-25.35	20230405	68000	34.26	20231023	1.75	N	011790	5000	1893 억	4217421	N	N	241	N	N
111	20231211	110245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91800	-500	5	-0.54	3892921600	42166	30.29	93000	93400	91500	119900	64700	92300	92323.78	11.14	16667	-2718	93500	92900	91800	91200	90100	93200	91500	1893	27600	5000	70140	100	1	37868298	34763	-50.86	1.75	12	0.11	-1805.00	52311.00	122300	20230405	-24.94	68000	20231023	35.00	122300	-24.94	20230405	68000	35.00	20231023	122300	-24.94	20230405	68000	35.00	20231023	1.75	N	011790	5000	1893 억	4217421	N	N	241	N	N
112	20231211	100245	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92000	-300	5	-0.33	2684791600	29008	20.84	93000	93400	91900	119900	64700	92300	92554.63	11.14	16667	-3567	93500	92900	91800	91200	90100	93200	91500	1893	27600	5000	70140	100	1	37868298	34839	-50.97	1.76	12	0.08	-1805.00	52311.00	122300	20230405	-24.78	68000	20231023	35.29	122300	-24.78	20230405	68000	35.29	20231023	122300	-24.78	20230405	68000	35.29	20231023	1.75	N	011790	5000	1893 억	4217421	N	N	241	N	N
113	20231211	090246	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92600	300	2	0.33	302116400	3266	2.35	93000	93000	91900	119900	64700	92300	92511.93	11.14	16667	-1572	93500	92900	91800	91200	90100	93200	91500	1893	27600	5000	70140	100	1	37868298	35066	-51.30	1.77	12	0.01	-1805.00	52311.00	122300	20230405	-24.28	68000	20231023	36.18	122300	-24.28	20230405	68000	36.18	20231023	122300	-24.28	20230405	68000	36.18	20231023	1.75	N	011790	5000	1893 억	4217421	N	N	241	N	N
114	20231208	160242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92300	2000	2	2.21	12685194600	138397	63.99	90800	92400	90700	117300	63300	90300	91656.12	11.21	-100	18666	94766	92532	90766	88532	86766	91650	87650	1893	27000	5000	68620	100	1	37868298	34952	-51.14	1.76	12	0.37	-1805.00	52311.00	122300	20230405	-24.53	68000	20231023	35.74	122300	-24.53	20230405	68000	35.74	20231023	122300	-24.53	20230405	68000	35.74	20231023	1.78	N	011790	5000	1893 억	4244424	N	N	229	N	N
115	20231208	150244	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92000	1700	2	1.88	10957177300	119668	55.33	90800	92300	90700	117300	63300	90300	91563.14	11.21	-100	16414	94766	92532	90766	88532	86766	91650	87650	1893	27000	5000	68620	100	1	37868298	34839	-50.97	1.76	12	0.32	-1805.00	52311.00	122300	20230405	-24.78	68000	20231023	35.29	122300	-24.78	20230405	68000	35.29	20231023	122300	-24.78	20230405	68000	35.29	20231023	1.78	N	011790	5000	1893 억	4244424	N	N	110	N	N
116	20231208	140243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91900	1600	2	1.77	9294164300	101598	46.97	90800	92300	90700	117300	63300	90300	91479.80	11.21	-100	12818	94766	92532	90766	88532	86766	91650	87650	1893	27000	5000	68620	100	1	37868298	34801	-50.91	1.76	12	0.27	-1805.00	52311.00	122300	20230405	-24.86	68000	20231023	35.15	122300	-24.86	20230405	68000	35.15	20231023	122300	-24.86	20230405	68000	35.15	20231023	1.78	N	011790	5000	1893 억	4244424	N	N	110	N	N
117	20231208	130242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91300	1000	2	1.11	7889600400	86251	39.88	90800	92300	90700	117300	63300	90300	91472.57	11.21	-100	7850	94766	92532	90766	88532	86766	91650	87650	1893	27000	5000	68620	100	1	37868298	34574	-50.58	1.75	12	0.23	-1805.00	52311.00	122300	20230405	-25.35	68000	20231023	34.26	122300	-25.35	20230405	68000	34.26	20231023	122300	-25.35	20230405	68000	34.26	20231023	1.78	N	011790	5000	1893 억	4244424	N	N	110	N	N
118	20231208	120242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91400	1100	2	1.22	6573028000	71802	33.20	90800	92300	90800	117300	63300	90300	91543.80	11.21	-100	10073	94766	92532	90766	88532	86766	91650	87650	1893	27000	5000	68620	100	1	37868298	34612	-50.64	1.75	12	0.19	-1805.00	52311.00	122300	20230405	-25.27	68000	20231023	34.41	122300	-25.27	20230405	68000	34.41	20231023	122300	-25.27	20230405	68000	34.41	20231023	1.78	N	011790	5000	1893 억	4244424	N	N	110	N	N
119	20231208	110239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91200	900	2	1.00	5603611800	61197	28.29	90800	92300	90800	117300	63300	90300	91566.77	11.21	-100	11261	94766	92532	90766	88532	86766	91650	87650	1893	27000	5000	68620	100	1	37868298	34536	-50.53	1.74	12	0.16	-1805.00	52311.00	122300	20230405	-25.43	68000	20231023	34.12	122300	-25.43	20230405	68000	34.12	20231023	122300	-25.43	20230405	68000	34.12	20231023	1.78	N	011790	5000	1893 억	4244424	N	N	110	N	N
120	20231208	100243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91800	1500	2	1.66	4025101300	43923	20.31	90800	92300	90800	117300	63300	90300	91639.94	11.21	-100	8355	94766	92532	90766	88532	86766	91650	87650	1893	27000	5000	68620	100	1	37868298	34763	-50.86	1.75	12	0.12	-1805.00	52311.00	122300	20230405	-24.94	68000	20231023	35.00	122300	-24.94	20230405	68000	35.00	20231023	122300	-24.94	20230405	68000	35.00	20231023	1.78	N	011790	5000	1893 억	4244424	N	N	110	N	N
121	20231208	090241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90900	600	2	0.66	387921300	4264	1.97	90800	91500	90800	117300	63300	90300	90975.91	11.21	-100	-525	94766	92532	90766	88532	86766	91650	87650	1893	27000	5000	68620	100	1	37868298	34422	-50.36	1.74	12	0.01	-1805.00	52311.00	122300	20230405	-25.67	68000	20231023	33.68	122300	-25.67	20230405	68000	33.68	20231023	122300	-25.67	20230405	68000	33.68	20231023	1.78	N	011790	5000	1893 억	4244424	N	N	110	N	N
122	20231207	160241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90300	-1300	5	-1.42	19464961500	215743	129.53	91500	93000	89000	119000	64200	91600	90222.81	10.73	-470	55989	94466	93032	92266	90832	90066	92650	90450	1893	27400	5000	69610	100	1	37868298	34195	-50.03	1.73	12	0.57	-1805.00	52311.00	122300	20230405	-26.17	68000	20231023	32.79	122300	-26.17	20230405	68000	32.79	20231023	122300	-26.17	20230405	68000	32.79	20231023	1.78	N	011790	5000	1893 억	4062975	N	N	110	N	N
123	20231207	150242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90200	-1400	5	-1.53	18072274400	200307	120.26	91500	93000	89000	119000	64200	91600	90222.83	10.73	-470	52447	94466	93032	92266	90832	90066	92650	90450	1893	27400	5000	69610	100	1	37868298	34157	-49.97	1.72	12	0.53	-1805.00	52311.00	122300	20230405	-26.25	68000	20231023	32.65	122300	-26.25	20230405	68000	32.65	20231023	122300	-26.25	20230405	68000	32.65	20231023	1.78	N	011790	5000	1893 억	4062975	N	N	60	N	N
124	20231207	140242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90100	-1500	5	-1.64	16107498900	178519	107.18	91500	93000	89000	119000	64200	91600	90228.43	10.73	-470	45741	94466	93032	92266	90832	90066	92650	90450	1893	27400	5000	69610	100	1	37868298	34119	-49.92	1.72	12	0.47	-1805.00	52311.00	122300	20230405	-26.33	68000	20231023	32.50	122300	-26.33	20230405	68000	32.50	20231023	122300	-26.33	20230405	68000	32.50	20231023	1.78	N	011790	5000	1893 억	4062975	N	N	60	N	N
125	20231207	130241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90200	-1400	5	-1.53	14158888300	156937	94.22	91500	93000	89000	119000	64200	91600	90220.14	10.73	-470	35984	94466	93032	92266	90832	90066	92650	90450	1893	27400	5000	69610	100	1	37868298	34157	-49.97	1.72	12	0.41	-1805.00	52311.00	122300	20230405	-26.25	68000	20231023	32.65	122300	-26.25	20230405	68000	32.65	20231023	122300	-26.25	20230405	68000	32.65	20231023	1.78	N	011790	5000	1893 억	4062975	N	N	60	N	N
126	20231207	120241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90100	-1500	5	-1.64	12778449400	141595	85.01	91500	93000	89000	119000	64200	91600	90246.41	10.73	-470	28516	94466	93032	92266	90832	90066	92650	90450	1893	27400	5000	69610	100	1	37868298	34119	-49.92	1.72	12	0.37	-1805.00	52311.00	122300	20230405	-26.33	68000	20231023	32.50	122300	-26.33	20230405	68000	32.50	20231023	122300	-26.33	20230405	68000	32.50	20231023	1.78	N	011790	5000	1893 억	4062975	N	N	60	N	N
127	20231207	110239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	89700	-1900	5	-2.07	11809920700	130815	78.54	91500	93000	89000	119000	64200	91600	90279.49	10.73	-470	25102	94466	93032	92266	90832	90066	92650	90450	1893	27400	5000	69610	100	1	37868298	33968	-49.70	1.71	12	0.35	-1805.00	52311.00	122300	20230405	-26.66	68000	20231023	31.91	122300	-26.66	20230405	68000	31.91	20231023	122300	-26.66	20230405	68000	31.91	20231023	1.78	N	011790	5000	1893 억	4062975	N	N	60	N	N
128	20231207	100240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	90100	-1500	5	-1.64	8241036300	90924	54.59	91500	93000	89400	119000	64200	91600	90636.46	10.73	-470	18834	94466	93032	92266	90832	90066	92650	90450	1893	27400	5000	69610	100	1	37868298	34119	-49.92	1.72	12	0.24	-1805.00	52311.00	122300	20230405	-26.33	68000	20231023	32.50	122300	-26.33	20230405	68000	32.50	20231023	122300	-26.33	20230405	68000	32.50	20231023	1.78	N	011790	5000	1893 억	4062975	N	N	60	N	N
129	20231207	090241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91100	-500	5	-0.55	623143800	6849	4.11	91500	91600	90000	119000	64200	91600	90982.55	10.73	-470	-902	94466	93032	92266	90832	90066	92650	90450	1893	27400	5000	69610	100	1	37868298	34498	-50.47	1.74	12	0.02	-1805.00	52311.00	122300	20230405	-25.51	68000	20231023	33.97	122300	-25.51	20230405	68000	33.97	20231023	122300	-25.51	20230405	68000	33.97	20231023	1.78	N	011790	5000	1893 억	4062975	N	N	60	N	N
130	20231206	160236	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91600	-1800	5	-1.93	15159043600	164338	92.75	93400	93700	91500	121400	65400	93400	92244.81	10.67	-166	35216	97400	95400	94200	92200	91000	94800	91600	1893	28000	5000	70980	100	1	37868298	34687	-50.75	1.75	12	0.43	-1805.00	52311.00	122300	20230405	-25.10	68000	20231023	34.71	122300	-25.10	20230405	68000	34.71	20231023	122300	-25.10	20230405	68000	34.71	20231023	1.77	N	011790	5000	1893 억	4041816	N	N	60	N	N
131	20231206	150243	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91700	-1700	5	-1.82	13506277300	146302	82.57	93400	93700	91500	121400	65400	93400	92317.64	10.67	-166	33062	97400	95400	94200	92200	91000	94800	91600	1893	28000	5000	70980	100	1	37868298	34725	-50.80	1.75	12	0.39	-1805.00	52311.00	122300	20230405	-25.02	68000	20231023	34.85	122300	-25.02	20230405	68000	34.85	20231023	122300	-25.02	20230405	68000	34.85	20231023	1.77	N	011790	5000	1893 억	4041816	N	N	272	N	N
132	20231206	140240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	91700	-1700	5	-1.82	11196817800	121168	68.39	93400	93700	91500	121400	65400	93400	92407.22	10.67	-166	24477	97400	95400	94200	92200	91000	94800	91600	1893	28000	5000	70980	100	1	37868298	34725	-50.80	1.75	12	0.32	-1805.00	52311.00	122300	20230405	-25.02	68000	20231023	34.85	122300	-25.02	20230405	68000	34.85	20231023	122300	-25.02	20230405	68000	34.85	20231023	1.77	N	011790	5000	1893 억	4041816	N	N	272	N	N
133	20231206	130240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92600	-800	5	-0.86	9697039500	104892	59.20	93400	93700	91500	121400	65400	93400	92447.66	10.67	-166	23431	97400	95400	94200	92200	91000	94800	91600	1893	28000	5000	70980	100	1	37868298	35066	-51.30	1.77	12	0.28	-1805.00	52311.00	122300	20230405	-24.28	68000	20231023	36.18	122300	-24.28	20230405	68000	36.18	20231023	122300	-24.28	20230405	68000	36.18	20231023	1.77	N	011790	5000	1893 억	4041816	N	N	272	N	N
134	20231206	120237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92900	-500	5	-0.54	8986363600	97221	54.87	93400	93700	91500	121400	65400	93400	92432.13	10.67	-166	20792	97400	95400	94200	92200	91000	94800	91600	1893	28000	5000	70980	100	1	37868298	35180	-51.47	1.78	12	0.26	-1805.00	52311.00	122300	20230405	-24.04	68000	20231023	36.62	122300	-24.04	20230405	68000	36.62	20231023	122300	-24.04	20230405	68000	36.62	20231023	1.77	N	011790	5000	1893 억	4041816	N	N	272	N	N
135	20231206	110242	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92700	-700	5	-0.75	7710928700	83440	47.09	93400	93700	91500	121400	65400	93400	92412.62	10.67	-166	14450	97400	95400	94200	92200	91000	94800	91600	1893	28000	5000	70980	100	1	37868298	35104	-51.36	1.77	12	0.22	-1805.00	52311.00	122300	20230405	-24.20	68000	20231023	36.32	122300	-24.20	20230405	68000	36.32	20231023	122300	-24.20	20230405	68000	36.32	20231023	1.77	N	011790	5000	1893 억	4041816	N	N	272	N	N
136	20231206	100239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	92300	-1100	5	-1.18	5874155000	63611	35.90	93400	93700	91500	121400	65400	93400	92344.62	10.67	-166	8636	97400	95400	94200	92200	91000	94800	91600	1893	28000	5000	70980	100	1	37868298	34952	-51.14	1.76	12	0.17	-1805.00	52311.00	122300	20230405	-24.53	68000	20231023	35.74	122300	-24.53	20230405	68000	35.74	20231023	122300	-24.53	20230405	68000	35.74	20231023	1.77	N	011790	5000	1893 억	4041816	N	N	272	N	N
137	20231206	090240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	93200	-200	5	-0.21	384907700	4129	2.33	93400	93700	92600	121400	65400	93400	93219.69	10.67	-166	48	97400	95400	94200	92200	91000	94800	91600	1893	28000	5000	70980	100	1	37868298	35293	-51.63	1.78	12	0.01	-1805.00	52311.00	122300	20230405	-23.79	68000	20231023	37.06	122300	-23.79	20230405	68000	37.06	20231023	122300	-23.79	20230405	68000	37.06	20231023	1.77	N	011790	5000	1893 억	4041816	N	N	272	N	N
138	20231205	160240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	93400	-1400	5	-1.48	16277188600	172394	56.56	94700	96200	93000	123200	66400	94800	94420.74	10.61	44	29368	99666	97232	95866	93432	92066	96550	92750	1893	28400	5000	72040	100	1	37868298	35369	-51.75	1.79	12	0.46	-1805.00	52311.00	122300	20230405	-23.63	68000	20231023	37.35	122300	-23.63	20230405	68000	37.35	20231023	122300	-23.63	20230405	68000	37.35	20231023	1.80	N	011790	5000	1893 억	4017604	N	N	272	N	N
139	20231205	150240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	93200	-1600	5	-1.69	14295960600	151158	49.59	94700	96200	93200	123200	66400	94800	94576.26	10.61	44	22400	99666	97232	95866	93432	92066	96550	92750	1893	28400	5000	72040	100	1	37868298	35293	-51.63	1.78	12	0.40	-1805.00	52311.00	122300	20230405	-23.79	68000	20231023	37.06	122300	-23.79	20230405	68000	37.06	20231023	122300	-23.79	20230405	68000	37.06	20231023	1.80	N	011790	5000	1893 억	4017604	N	N	2723	N	N
140	20231205	140241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	94200	-600	5	-0.63	9775390500	102921	33.77	94700	96200	93700	123200	66400	94800	94979.57	10.61	44	18742	99666	97232	95866	93432	92066	96550	92750	1893	28400	5000	72040	100	1	37868298	35672	-52.19	1.80	12	0.27	-1805.00	52311.00	122300	20230405	-22.98	68000	20231023	38.53	122300	-22.98	20230405	68000	38.53	20231023	122300	-22.98	20230405	68000	38.53	20231023	1.80	N	011790	5000	1893 억	4017604	N	N	2723	N	N
141	20231205	130240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95400	600	2	0.63	7843539700	82506	27.07	94700	96200	93700	123200	66400	94800	95066.34	10.61	44	16016	99666	97232	95866	93432	92066	96550	92750	1893	28400	5000	72040	100	1	37868298	36126	-52.85	1.82	12	0.22	-1805.00	52311.00	122300	20230405	-22.00	68000	20231023	40.29	122300	-22.00	20230405	68000	40.29	20231023	122300	-22.00	20230405	68000	40.29	20231023	1.80	N	011790	5000	1893 억	4017604	N	N	2723	N	N
142	20231205	120240	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95700	900	2	0.95	7297898200	76795	25.19	94700	96200	93700	123200	66400	94800	95030.94	10.61	44	16425	99666	97232	95866	93432	92066	96550	92750	1893	28400	5000	72040	100	1	37868298	36240	-53.02	1.83	12	0.20	-1805.00	52311.00	122300	20230405	-21.75	68000	20231023	40.74	122300	-21.75	20230405	68000	40.74	20231023	122300	-21.75	20230405	68000	40.74	20231023	1.80	N	011790	5000	1893 억	4017604	N	N	2723	N	N
143	20231205	110239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95400	600	2	0.63	5401125600	56918	18.67	94700	96200	93700	123200	66400	94800	94893.12	10.61	44	11772	99666	97232	95866	93432	92066	96550	92750	1893	28400	5000	72040	100	1	37868298	36126	-52.85	1.82	12	0.15	-1805.00	52311.00	122300	20230405	-22.00	68000	20231023	40.29	122300	-22.00	20230405	68000	40.29	20231023	122300	-22.00	20230405	68000	40.29	20231023	1.80	N	011790	5000	1893 억	4017604	N	N	2723	N	N
144	20231205	100239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	94900	100	2	0.11	3634375200	38424	12.61	94700	95400	93700	123200	66400	94800	94586.00	10.61	44	7692	99666	97232	95866	93432	92066	96550	92750	1893	28400	5000	72040	100	1	37868298	35937	-52.58	1.81	12	0.10	-1805.00	52311.00	122300	20230405	-22.40	68000	20231023	39.56	122300	-22.40	20230405	68000	39.56	20231023	122300	-22.40	20230405	68000	39.56	20231023	1.80	N	011790	5000	1893 억	4017604	N	N	2723	N	N
145	20231205	090237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	94800	0	3	0.00	355069400	3747	1.23	94700	95400	94400	123200	66400	94800	94760.85	10.61	44	325	99666	97232	95866	93432	92066	96550	92750	1893	28400	5000	72040	100	1	37868298	35899	-52.52	1.81	12	0.01	-1805.00	52311.00	122300	20230405	-22.49	68000	20231023	39.41	122300	-22.49	20230405	68000	39.41	20231023	122300	-22.49	20230405	68000	39.41	20231023	1.80	N	011790	5000	1893 억	4017604	N	N	2723	N	N
146	20231204	160239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	94800	-400	5	-0.42	29016938000	303304	131.98	96800	98300	94500	123700	66700	95200	95671.02	10.81	-300	-39778	100333	97766	96233	93666	92133	97000	92900	1893	28500	5000	72350	100	1	37868298	35899	-52.52	1.81	12	0.80	-1805.00	52311.00	122300	20230405	-22.49	68000	20231023	39.41	122300	-22.49	20230405	68000	39.41	20231023	122300	-22.49	20230405	68000	39.41	20231023	1.79	N	011790	5000	1893 억	4093636	N	N	2723	N	N
147	20231204	150241	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95200	0	3	0.00	25638055800	267752	116.51	96800	98300	94500	123700	66700	95200	95753.88	10.81	-300	-36891	100333	97766	96233	93666	92133	97000	92900	1893	28500	5000	72350	100	1	37868298	36051	-52.74	1.82	12	0.71	-1805.00	52311.00	122300	20230405	-22.16	68000	20231023	40.00	122300	-22.16	20230405	68000	40.00	20231023	122300	-22.16	20230405	68000	40.00	20231023	1.79	N	011790	5000	1893 억	4093636	N	N	820	N	N
148	20231204	140238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95200	0	3	0.00	23664267500	247008	107.48	96800	98300	94500	123700	66700	95200	95804.69	10.81	-300	-37288	100333	97766	96233	93666	92133	97000	92900	1893	28500	5000	72350	100	1	37868298	36051	-52.74	1.82	12	0.65	-1805.00	52311.00	122300	20230405	-22.16	68000	20231023	40.00	122300	-22.16	20230405	68000	40.00	20231023	122300	-22.16	20230405	68000	40.00	20231023	1.79	N	011790	5000	1893 억	4093636	N	N	820	N	N
149	20231204	130238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95300	100	2	0.11	22345378000	233165	101.46	96800	98300	94500	123700	66700	95200	95836.21	10.81	-300	-39335	100333	97766	96233	93666	92133	97000	92900	1893	28500	5000	72350	100	1	37868298	36088	-52.80	1.82	12	0.62	-1805.00	52311.00	122300	20230405	-22.08	68000	20231023	40.15	122300	-22.08	20230405	68000	40.15	20231023	122300	-22.08	20230405	68000	40.15	20231023	1.79	N	011790	5000	1893 억	4093636	N	N	820	N	N
150	20231204	120238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95500	300	2	0.32	20315959900	211799	92.16	96800	98300	94600	123700	66700	95200	95922.40	10.81	-300	-29048	100333	97766	96233	93666	92133	97000	92900	1893	28500	5000	72350	100	1	37868298	36164	-52.91	1.83	12	0.56	-1805.00	52311.00	122300	20230405	-21.91	68000	20231023	40.44	122300	-21.91	20230405	68000	40.44	20231023	122300	-21.91	20230405	68000	40.44	20231023	1.79	N	011790	5000	1893 억	4093636	N	N	820	N	N
151	20231204	110239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95100	-100	5	-0.11	19253459800	200637	87.31	96800	98300	94600	123700	66700	95200	95963.28	10.81	-300	-28894	100333	97766	96233	93666	92133	97000	92900	1893	28500	5000	72350	100	1	37868298	36013	-52.69	1.82	12	0.53	-1805.00	52311.00	122300	20230405	-22.24	68000	20231023	39.85	122300	-22.24	20230405	68000	39.85	20231023	122300	-22.24	20230405	68000	39.85	20231023	1.79	N	011790	5000	1893 억	4093636	N	N	820	N	N
152	20231204	100238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97200	2000	2	2.10	14466164500	150530	65.50	96800	98300	94600	123700	66700	95200	96104.10	10.81	-300	-24282	100333	97766	96233	93666	92133	97000	92900	1893	28500	5000	72350	100	1	37868298	36808	-53.85	1.86	12	0.40	-1805.00	52311.00	122300	20230405	-20.52	68000	20231023	42.94	122300	-20.52	20230405	68000	42.94	20231023	122300	-20.52	20230405	68000	42.94	20231023	1.79	N	011790	5000	1893 억	4093636	N	N	820	N	N
153	20231204	090238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	96600	1400	2	1.47	2372449700	24466	10.65	96800	98300	95300	123700	66700	95200	97000.60	10.81	-300	4565	100333	97766	96233	93666	92133	97000	92900	1893	28500	5000	72350	100	1	37868298	36581	-53.52	1.85	12	0.06	-1805.00	52311.00	122300	20230405	-21.01	68000	20231023	42.06	122300	-21.01	20230405	68000	42.06	20231023	122300	-21.01	20230405	68000	42.06	20231023	1.79	N	011790	5000	1893 억	4093636	N	N	820	N	N
154	20231201	160238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95200	-1800	5	-1.86	21957496600	228185	70.32	96300	98800	94700	126100	67900	97000	96227.74	10.70	91	38171	100266	98632	96366	94732	92466	99450	95550	1893	29100	5000	73720	100	1	37868298	36051	-52.74	1.82	12	0.60	-1805.00	52311.00	122300	20230405	-22.16	68000	20231023	40.00	122300	-22.16	20230405	68000	40.00	20231023	122300	-22.16	20230405	68000	40.00	20231023	1.79	N	011790	5000	1893 억	4050047	N	N	820	N	N
155	20231201	150238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95500	-1500	5	-1.55	20743990100	215449	66.39	96300	98800	94700	126100	67900	97000	96282.36	10.70	91	37528	100266	98632	96366	94732	92466	99450	95550	1893	29100	5000	73720	100	1	37868298	36164	-52.91	1.83	12	0.57	-1805.00	52311.00	122300	20230405	-21.91	68000	20231023	40.44	122300	-21.91	20230405	68000	40.44	20231023	122300	-21.91	20230405	68000	40.44	20231023	1.79	N	011790	5000	1893 억	4050047	N	N	3990	N	N
156	20231201	140238	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95300	-1700	5	-1.75	19007215800	197250	60.78	96300	98800	94700	126100	67900	97000	96360.81	10.70	91	31868	100266	98632	96366	94732	92466	99450	95550	1893	29100	5000	73720	100	1	37868298	36088	-52.80	1.82	12	0.52	-1805.00	52311.00	122300	20230405	-22.08	68000	20231023	40.15	122300	-22.08	20230405	68000	40.15	20231023	122300	-22.08	20230405	68000	40.15	20231023	1.79	N	011790	5000	1893 억	4050047	N	N	3990	N	N
157	20231201	130237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	95400	-1600	5	-1.65	14615688600	151071	46.55	96300	98800	95100	126100	67900	97000	96747.03	10.70	91	20102	100266	98632	96366	94732	92466	99450	95550	1893	29100	5000	73720	100	1	37868298	36126	-52.85	1.82	12	0.40	-1805.00	52311.00	122300	20230405	-22.00	68000	20231023	40.29	122300	-22.00	20230405	68000	40.29	20231023	122300	-22.00	20230405	68000	40.29	20231023	1.79	N	011790	5000	1893 억	4050047	N	N	3990	N	N
158	20231201	120239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	96500	-500	5	-0.52	10642683800	109541	33.76	96300	98800	95100	126100	67900	97000	97157.18	10.70	91	11021	100266	98632	96366	94732	92466	99450	95550	1893	29100	5000	73720	100	1	37868298	36543	-53.46	1.84	12	0.29	-1805.00	52311.00	122300	20230405	-21.10	68000	20231023	41.91	122300	-21.10	20230405	68000	41.91	20231023	122300	-21.10	20230405	68000	41.91	20231023	1.79	N	011790	5000	1893 억	4050047	N	N	3990	N	N
159	20231201	110237	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	98500	1500	2	1.55	7752771600	79809	24.59	96300	98800	95100	126100	67900	97000	97141.70	10.70	91	2117	100266	98632	96366	94732	92466	99450	95550	1893	29100	5000	73720	100	1	37868298	37300	-54.57	1.88	12	0.21	-1805.00	52311.00	122300	20230405	-19.46	68000	20231023	44.85	122300	-19.46	20230405	68000	44.85	20231023	122300	-19.46	20230405	68000	44.85	20231023	1.79	N	011790	5000	1893 억	4050047	N	N	3990	N	N
160	20231201	100239	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	97100	100	2	0.10	4318442500	44770	13.80	96300	98100	95100	126100	67900	97000	96457.54	10.70	91	-1598	100266	98632	96366	94732	92466	99450	95550	1893	29100	5000	73720	100	1	37868298	36770	-53.80	1.86	12	0.12	-1805.00	52311.00	122300	20230405	-20.61	68000	20231023	42.79	122300	-20.61	20230405	68000	42.79	20231023	122300	-20.61	20230405	68000	42.79	20231023	1.79	N	011790	5000	1893 억	4050047	N	N	3990	N	N
161	20231201	090235	55	40.00	KOSPI200	화학	N	N	N	Y	40	Y	96200	-800	5	-0.82	299168000	3114	0.96	96300	96400	95700	126100	67900	97000	96050.28	10.70	91	-459	100266	98632	96366	94732	92466	99450	95550	1893	29100	5000	73720	100	1	37868298	36429	-53.30	1.84	12	0.01	-1805.00	52311.00	122300	20230405	-21.34	68000	20231023	41.47	122300	-21.34	20230405	68000	41.47	20231023	122300	-21.34	20230405	68000	41.47	20231023	1.79	N	011790	5000	1893 억	4050047	N	N	3990	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History